Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2002 8.959 9.070 8.916 9.002 14,957,374 -0.05(-0.59%)
May 28, 2002 9.165 9.165 8.950 9.055 10,362,091 -0.03(-0.34%)
May 27, 2002 9.146 9.180 9.053 9.086 5,933,294 +0.00(+0.00%)
May 24, 2002 9.146 9.180 9.053 9.086 5,927,473 -0.05(-0.60%)
May 23, 2002 9.036 9.146 8.952 9.141 14,396,498 +0.19(+2.13%)
May 22, 2002 8.984 9.007 8.881 8.950 12,842,519 -0.09(-0.95%)
May 21, 2002 9.053 9.156 9.020 9.036 10,165,333 +0.06(+0.69%)
May 20, 2002 9.087 9.087 8.967 8.974 7,091,429 -0.09(-1.02%)
May 17, 2002 9.087 9.125 9.043 9.067 10,528,287 +0.02(+0.21%)
May 16, 2002 9.002 9.077 8.898 9.048 10,941,304 +0.07(+0.78%)
May 15, 2002 8.964 9.041 8.947 8.977 8,330,188 +0.01(+0.15%)
May 14, 2002 8.890 8.967 8.795 8.964 9,775,601 +0.17(+1.95%)
May 13, 2002 8.649 8.801 8.629 8.792 7,755,923 +0.17(+1.95%)
May 10, 2002 8.787 8.789 8.600 8.624 8,912,021 -0.13(-1.43%)
May 09, 2002 8.795 8.859 8.709 8.749 10,269,242 -0.15(-1.68%)
May 08, 2002 8.933 8.957 8.883 8.898 12,218,774 +0.09(+0.97%)
May 07, 2002 8.856 8.959 8.778 8.813 11,224,507 +0.05(+0.63%)
May 06, 2002 8.916 9.005 8.720 8.758 9,917,930 -0.13(-1.45%)
May 03, 2002 8.929 8.933 8.837 8.886 10,043,087 -0.04(-0.48%)
May 02, 2002 8.763 8.933 8.761 8.929 11,672,160 +0.17(+1.90%)
May 01, 2002 8.821 8.821 8.673 8.763 10,081,507 -0.02(-0.27%)
Apr 30, 2002 8.727 8.847 8.636 8.787 12,645,179 +0.10(+1.15%)
Apr 29, 2002 8.761 8.821 8.656 8.687 10,112,360 -0.07(-0.84%)
Apr 26, 2002 8.728 8.847 8.679 8.761 13,864,728 +0.03(+0.39%)
Apr 25, 2002 8.577 8.775 8.563 8.727 12,684,764 +0.05(+0.63%)
Apr 24, 2002 8.598 8.732 8.581 8.672 11,948,959 +0.11(+1.30%)
Apr 23, 2002 8.632 8.701 8.521 8.560 12,670,793 -0.07(-0.78%)
Apr 22, 2002 8.776 8.806 8.598 8.627 11,589,207 -0.15(-1.70%)
Apr 19, 2002 8.864 8.907 8.761 8.776 12,645,179 -0.04(-0.49%)
Apr 18, 2002 8.821 8.864 8.675 8.819 19,211,242 +0.04(+0.47%)
Apr 17, 2002 8.632 8.799 8.572 8.778 18,688,204 +0.17(+2.00%)
Apr 16, 2002 8.608 8.715 8.598 8.606 23,954,676 +0.09(+1.03%)
Apr 15, 2002 8.586 8.617 8.503 8.519 13,255,245 -0.07(-0.78%)
Apr 12, 2002 8.500 8.588 8.452 8.586 15,604,113 +0.15(+1.79%)
Apr 11, 2002 8.521 8.541 8.435 8.435 11,607,253 -0.09(-1.01%)
Apr 10, 2002 8.502 8.534 8.469 8.521 13,307,054 +0.05(+0.63%)
Apr 09, 2002 8.521 8.522 8.421 8.467 12,933,913 +0.03(+0.31%)
Apr 08, 2002 8.383 8.502 8.332 8.442 9,884,167 +0.03(+0.35%)
Apr 05, 2002 8.400 8.436 8.366 8.412 8,999,339 +0.04(+0.45%)
Apr 04, 2002 8.392 8.424 8.349 8.375 10,739,307 +0.08(+0.93%)
Apr 03, 2002 8.404 8.426 8.266 8.297 10,270,988 -0.12(-1.47%)
Apr 02, 2002 8.405 8.448 8.357 8.421 9,875,726 +0.02(+0.18%)
Apr 01, 2002 8.335 8.419 8.309 8.405 9,938,014 -0.08(-0.95%)
Mar 29, 2002 8.486 8.581 8.366 8.486 11,897,441 +0.00(+0.00%)
Mar 28, 2002 8.486 8.581 8.366 8.486 11,895,113 -0.04(-0.46%)
Mar 27, 2002 8.486 8.567 8.443 8.526 12,123,596 +0.08(+0.98%)
Mar 26, 2002 8.383 8.498 8.373 8.443 12,209,460 +0.02(+0.22%)
Mar 25, 2002 8.512 8.534 8.409 8.424 8,212,308 -0.09(-1.03%)
Mar 22, 2002 8.452 8.577 8.402 8.512 8,720,502 +0.06(+0.71%)
Mar 21, 2002 8.495 8.503 8.380 8.452 9,863,502 -0.06(-0.67%)
Mar 20, 2002 8.586 8.586 8.503 8.508 8,603,204 -0.11(-1.32%)
Mar 19, 2002 8.630 8.658 8.570 8.622 7,840,622 +0.00(+0.04%)
Mar 18, 2002 8.718 8.718 8.548 8.618 12,435,324 -0.06(-0.65%)
Mar 15, 2002 8.563 8.709 8.545 8.675 20,783,848 +0.19(+2.23%)
Mar 14, 2002 8.486 8.512 8.428 8.486 11,534,487 -0.03(-0.40%)
Mar 13, 2002 8.572 8.586 8.460 8.521 12,309,294 -0.05(-0.60%)
Mar 12, 2002 8.435 8.581 8.399 8.572 11,207,916 +0.10(+1.22%)
Mar 11, 2002 8.399 8.538 8.359 8.469 9,457,471 +0.04(+0.51%)
Mar 08, 2002 8.443 8.529 8.361 8.426 13,177,240 +0.03(+0.33%)
Mar 07, 2002 8.411 8.514 8.340 8.399 11,843,304 -0.04(-0.43%)
Mar 06, 2002 8.395 8.472 8.246 8.435 11,795,861 +0.08(+0.99%)
Mar 05, 2002 8.433 8.469 8.335 8.352 13,219,444 -0.09(-1.06%)
Mar 04, 2002 8.241 8.464 8.232 8.442 16,677,840 +0.22(+2.72%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.